31.14
+0.01(+0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 30.96 | 31.14 | 31.14 | 31.57 | 30.96 | 2.21M |
| December 24, 2025 | 29.9 | 31.13 | 31.13 | 31.51 | 29.9 | 2.94M |
| December 23, 2025 | 30.79 | 30.77 | 30.77 | 31.38 | 30.62 | 1.69M |
| December 22, 2025 | 31.27 | 31.12 | 31.12 | 31.77 | 30.3 | 4.15M |
| December 19, 2025 | 30.15 | 31.27 | 31.27 | 31.41 | 30.15 | 2.7M |
| December 18, 2025 | 30.96 | 30 | 30 | 31.29 | 29.8 | 4.1M |
| December 17, 2025 | 30.56 | 31.14 | 31.14 | 31.31 | 30.28 | 2.5M |
| December 16, 2025 | 32.3 | 30.58 | 30.58 | 32.3 | 30.24 | 6.29M |
| December 15, 2025 | 34.8 | 31.85 | 31.85 | 34.9 | 31.84 | 6.06M |
| December 12, 2025 | 35.55 | 34.94 | 34.94 | 35.89 | 34.62 | 2.38M |
| December 11, 2025 | 34.73 | 35.32 | 35.32 | 35.95 | 34.52 | 3.45M |
| December 10, 2025 | 34.25 | 34.65 | 34.65 | 35 | 33.53 | 4.15M |
| December 09, 2025 | 32.99 | 34.25 | 34.25 | 34.66 | 32.49 | 7.56M |
| December 08, 2025 | 33.4 | 33.35 | 33.35 | 37.93 | 32.8 | 12.74M |
| December 05, 2025 | 33.46 | 33.34 | 33.34 | 33.6 | 32.73 | 2.54M |
| December 04, 2025 | 35.38 | 33.28 | 33.28 | 35.38 | 33.22 | 3.63M |
| December 03, 2025 | 36.4 | 34.98 | 34.98 | 36.4 | 34.52 | 2.64M |
| December 02, 2025 | 36.17 | 36.07 | 36.07 | 36.4 | 35.64 | 1.57M |
| December 01, 2025 | 36.94 | 36.07 | 36.07 | 37.4 | 35.82 | 3.23M |
| November 28, 2025 | 36.8 | 36.94 | 36.94 | 37.16 | 36 | 2.71M |
| November 27, 2025 | 35.5 | 36.64 | 36.64 | 36.86 | 35.5 | 2.9M |
| November 26, 2025 | 35.85 | 35.91 | 35.81 | 36.65 | 35.64 | 1.73M |
| November 25, 2025 | 36 | 35.92 | 35.82 | 36.68 | 35.52 | 2.41M |
| November 24, 2025 | 35.3 | 35.4 | 35.4 | 35.73 | 34.07 | 3.24M |
| November 21, 2025 | 35.5 | 34.74 | 34.74 | 36.34 | 34.71 | 3.84M |
| November 20, 2025 | 35.99 | 35.7 | 35.7 | 36.34 | 35.4 | 1.88M |
| November 19, 2025 | 36.94 | 35.75 | 35.75 | 37.31 | 35.6 | 3.36M |
| November 18, 2025 | 37.27 | 36.73 | 36.73 | 37.79 | 36.5 | 3.79M |
| November 17, 2025 | 38.6 | 37.64 | 37.64 | 39.94 | 37.03 | 4.78M |
| November 14, 2025 | 37.6 | 38.73 | 38.73 | 39.69 | 36.01 | 5.24M |
| November 13, 2025 | 37.02 | 38.29 | 38.29 | 38.48 | 35.92 | 5.12M |
| November 12, 2025 | 36.63 | 36.65 | 36.65 | 37.18 | 35.51 | 3.24M |
| November 11, 2025 | 35.85 | 36.18 | 36.18 | 36.94 | 35 | 3.98M |
| November 10, 2025 | 33.64 | 35.88 | 35.88 | 36 | 33.3 | 6.1M |
| November 07, 2025 | 33.21 | 33.32 | 33.32 | 33.73 | 33.05 | 2.41M |
| November 06, 2025 | 33.34 | 33.61 | 33.61 | 34.55 | 33.03 | 4.52M |
| November 05, 2025 | 32.08 | 33.57 | 33.57 | 34.19 | 32 | 5.87M |
| November 04, 2025 | 32.99 | 32.62 | 32.62 | 33 | 32.23 | 2.6M |
| November 03, 2025 | 31.6 | 32.68 | 32.68 | 33.19 | 31.05 | 5.63M |
| October 31, 2025 | 31.32 | 31.87 | 31.87 | 32.22 | 30.89 | 3.17M |
| October 30, 2025 | 31.96 | 31.32 | 31.32 | 32.25 | 31.3 | 3.27M |
| October 29, 2025 | 32.37 | 31.81 | 31.81 | 32.88 | 31.75 | 2.16M |
| October 28, 2025 | 32.99 | 32.24 | 32.24 | 32.99 | 32.02 | 2.4M |
| October 27, 2025 | 32.6 | 32.51 | 32.51 | 33.17 | 31.91 | 3.57M |
| October 24, 2025 | 30.19 | 32.25 | 32.25 | 32.5 | 29.7 | 6.51M |
| October 23, 2025 | 29.88 | 29.74 | 29.74 | 29.89 | 28.91 | 2.24M |
| October 22, 2025 | 29.23 | 29.59 | 29.59 | 29.87 | 28.62 | 2.26M |
| October 21, 2025 | 28.65 | 29.25 | 29.25 | 29.43 | 28.5 | 2.16M |
| October 20, 2025 | 28.78 | 28.58 | 28.58 | 29.5 | 28.23 | 1.96M |
| October 17, 2025 | 30.35 | 28.39 | 28.39 | 30.35 | 28.3 | 3.87M |
| October 16, 2025 | 30.97 | 30.11 | 30.11 | 31 | 30.05 | 2.35M |
| October 15, 2025 | 29.85 | 30.67 | 30.67 | 30.7 | 29.45 | 3.36M |
| October 14, 2025 | 32.26 | 29.9 | 29.9 | 32.49 | 29.89 | 5.55M |
| October 13, 2025 | 28.82 | 31.47 | 31.47 | 31.92 | 28.58 | 6.01M |
| October 10, 2025 | 31.94 | 30.32 | 30.32 | 31.94 | 30.1 | 5.05M |
| October 09, 2025 | 30.08 | 31.01 | 31.01 | 31.31 | 29.7 | 5.14M |
| September 30, 2025 | 29.3 | 30.17 | 30.17 | 30.17 | 28.66 | 4.63M |
| September 29, 2025 | 30.3 | 29.71 | 29.71 | 30.3 | 29.6 | 4.14M |
| September 26, 2025 | 29.95 | 29.95 | 29.95 | 31.5 | 29.58 | 5.22M |
| September 25, 2025 | 30.5 | 29.9 | 29.9 | 30.5 | 29.34 | 4.51M |